LUV: Southwest Airlines Co.

As of Friday, January 30th, 2026

$ 47.52

-0.98 -2.02%

Open: 48.54
High: 49.85
Low: 47.30
Volume: 14,369,405
Previous Close on Thursday, January 29th, 2026

$ 48.50

+7.64 +18.70%

Open: 43.38
High: 49.12
Low: 42.68
Volume: 34,399,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 48.54 49.85 47.30 47.52 14,369,405 -0.98 -2.02
2026-01-29 43.38 49.12 42.68 48.50 34,399,350 +7.64 +18.70
2026-01-28 41.89 42.02 40.68 40.86 10,332,920 -0.48 -1.16
2026-01-27 42.05 42.50 41.20 41.34 7,826,393 -0.69 -1.64
2026-01-26 41.87 42.41 41.71 42.03 6,183,085 +0.08 +0.19
2026-01-23 41.81 42.43 41.76 41.95 6,994,153 -0.49 -1.15
2026-01-22 43.12 43.91 42.24 42.44 10,187,453 -0.41 -0.96
2026-01-21 42.85 43.47 42.35 42.85 11,972,107 +0.47 +1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.85
On 2026-01-30		 40.68
On 2026-01-28		 5.57 13.28 42.50
On 2026-01-27		 40.68
On 2026-01-28		 -4.28 44.05
10D 49.85
On 2026-01-30		 40.68
On 2026-01-28		 4.42 10.26 43.91
On 2026-01-22		 40.68
On 2026-01-28		 -7.36 43.30
20D 49.85
On 2026-01-30		 40.68
On 2026-01-28		 6.19 14.98 45.02
On 2026-01-09		 40.68
On 2026-01-28		 -9.64 43.10
WTD 49.85
On 2026-01-30		 40.68
On 2026-01-28		 5.57 13.28 42.50
On 2026-01-27		 40.68
On 2026-01-28		 -4.28 44.05
MTD 49.85
On 2026-01-30		 40.68
On 2026-01-28		 6.19 14.98 45.02
On 2026-01-09		 40.68
On 2026-01-28		 -9.64 43.10
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

47.52 -0.98 -2.02 14,369,405